Metro Healthcare Indonesia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 180.00 | 180.00 | 170.00 | 174.00 | 174.00 | 17,637,500 |
| 2025-02-04 | 187.00 | 187.00 | 177.00 | 177.00 | 177.00 | 18,583,200 |
| 2025-02-03 | 190.00 | 190.00 | 181.00 | 181.00 | 181.00 | 31,357,500 |
| 2025-01-31 | 204.00 | 204.00 | 182.00 | 190.00 | 190.00 | 24,652,900 |
| 2025-01-30 | 185.00 | 212.00 | 185.00 | 204.00 | 204.00 | 42,762,500 |
| 2025-01-24 | 179.00 | 185.00 | 177.00 | 185.00 | 185.00 | 32,171,600 |
| 2025-01-23 | 177.00 | 181.00 | 175.00 | 179.00 | 179.00 | 31,343,800 |
| 2025-01-22 | 181.00 | 184.00 | 178.00 | 179.00 | 179.00 | 29,329,500 |
| 2025-01-21 | 177.00 | 182.00 | 175.00 | 181.00 | 181.00 | 33,414,900 |
| 2025-01-20 | 178.00 | 178.00 | 172.00 | 177.00 | 177.00 | 29,415,400 |
| 2025-01-17 | 184.00 | 184.00 | 174.00 | 177.00 | 177.00 | 20,434,200 |
| 2025-01-16 | 180.00 | 184.00 | 172.00 | 184.00 | 184.00 | 18,077,300 |
| 2025-01-15 | 192.00 | 192.00 | 156.00 | 180.00 | 180.00 | 47,722,200 |
| 2025-01-14 | 197.00 | 200.00 | 192.00 | 192.00 | 192.00 | 37,539,500 |
| 2025-01-13 | 200.00 | 202.00 | 196.00 | 197.00 | 197.00 | 39,584,100 |
| 2025-01-10 | 199.00 | 206.00 | 196.00 | 200.00 | 200.00 | 46,054,400 |
| 2025-01-09 | 189.00 | 204.00 | 188.00 | 199.00 | 199.00 | 68,864,100 |
| 2025-01-08 | 189.00 | 192.00 | 186.00 | 189.00 | 189.00 | 41,021,200 |
| 2025-01-07 | 190.00 | 192.00 | 183.00 | 189.00 | 189.00 | 39,710,900 |
| 2025-01-06 | 196.00 | 199.00 | 190.00 | 190.00 | 190.00 | 40,833,400 |
| 2025-01-03 | 190.00 | 200.00 | 190.00 | 196.00 | 196.00 | 62,033,500 |
| 2025-01-02 | 189.00 | 191.00 | 187.00 | 190.00 | 190.00 | 321,804,400 |
| 2024-12-30 | 186.00 | 189.00 | 183.00 | 189.00 | 189.00 | 38,068,600 |
| 2024-12-27 | 191.00 | 196.00 | 186.00 | 186.00 | 186.00 | 65,547,700 |
| 2024-12-24 | 182.00 | 191.00 | 181.00 | 191.00 | 191.00 | 52,933,300 |
| 2024-12-23 | 180.00 | 182.00 | 179.00 | 182.00 | 182.00 | 33,012,500 |
| 2024-12-20 | 176.00 | 180.00 | 175.00 | 180.00 | 180.00 | 32,553,800 |
| 2024-12-19 | 177.00 | 178.00 | 173.00 | 176.00 | 176.00 | 29,373,600 |
| 2024-12-18 | 178.00 | 179.00 | 175.00 | 177.00 | 177.00 | 28,931,400 |
| 2024-12-17 | 179.00 | 184.00 | 178.00 | 178.00 | 178.00 | 47,890,900 |
| 2024-12-16 | 178.00 | 179.00 | 169.00 | 179.00 | 179.00 | 62,957,500 |
| 2024-12-13 | 178.00 | 180.00 | 177.00 | 178.00 | 178.00 | 29,402,700 |
| 2024-12-12 | 180.00 | 182.00 | 178.00 | 179.00 | 179.00 | 41,066,800 |
| 2024-12-11 | 177.00 | 180.00 | 176.00 | 180.00 | 180.00 | 29,251,500 |
| 2024-12-10 | 178.00 | 178.00 | 174.00 | 177.00 | 177.00 | 29,036,000 |
| 2024-12-09 | 181.00 | 181.00 | 178.00 | 178.00 | 178.00 | 27,289,200 |
| 2024-12-06 | 174.00 | 183.00 | 173.00 | 181.00 | 181.00 | 60,372,900 |
| 2024-12-05 | 178.00 | 179.00 | 171.00 | 174.00 | 174.00 | 33,526,500 |
| 2024-12-04 | 175.00 | 179.00 | 174.00 | 178.00 | 178.00 | 30,506,200 |
| 2024-12-03 | 172.00 | 176.00 | 168.00 | 175.00 | 175.00 | 56,571,100 |
| 2024-12-02 | 172.00 | 177.00 | 171.00 | 172.00 | 172.00 | 44,750,100 |
| 2024-11-29 | 168.00 | 172.00 | 164.00 | 172.00 | 172.00 | 33,897,600 |
| 2024-11-28 | 170.00 | 173.00 | 168.00 | 169.00 | 169.00 | 33,265,800 |
| 2024-11-26 | 164.00 | 171.00 | 162.00 | 170.00 | 170.00 | 69,872,400 |
| 2024-11-25 | 157.00 | 167.00 | 153.00 | 165.00 | 165.00 | 69,326,700 |
| 2024-11-22 | 158.00 | 161.00 | 151.00 | 156.00 | 156.00 | 55,597,500 |
| 2024-11-21 | 151.00 | 158.00 | 149.00 | 158.00 | 158.00 | 53,438,600 |
| 2024-11-20 | 146.00 | 151.00 | 142.00 | 150.00 | 150.00 | 64,638,700 |
| 2024-11-19 | 131.00 | 146.00 | 131.00 | 146.00 | 146.00 | 116,537,100 |
| 2024-11-18 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | 26,945,900 |
| 2024-11-15 | 134.00 | 135.00 | 130.00 | 133.00 | 133.00 | 29,438,000 |
| 2024-11-14 | 137.00 | 137.00 | 132.00 | 134.00 | 134.00 | 25,226,800 |
| 2024-11-13 | 133.00 | 138.00 | 132.00 | 136.00 | 136.00 | 45,305,300 |
| 2024-11-12 | 133.00 | 133.00 | 128.00 | 133.00 | 133.00 | 30,896,000 |
| 2024-11-11 | 134.00 | 135.00 | 130.00 | 132.00 | 132.00 | 33,610,400 |
| 2024-11-08 | 128.00 | 137.00 | 128.00 | 134.00 | 134.00 | 33,808,900 |
| 2024-11-07 | 131.00 | 132.00 | 127.00 | 129.00 | 129.00 | 37,488,000 |
| 2024-11-06 | 130.00 | 134.00 | 129.00 | 131.00 | 131.00 | 39,107,100 |
| 2024-11-05 | 129.00 | 131.00 | 127.00 | 130.00 | 130.00 | 40,258,300 |
| 2024-11-04 | 129.00 | 130.00 | 127.00 | 129.00 | 129.00 | 35,576,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.